Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2009 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.38 (-4.98%) | 2,563 |
7 Jul 2009 | INR | 7.61 | 8.17 | 7.61 | 7.63 | 7.63 | -0.57 (-6.95%) | 3,244 |
6 Jul 2009 | INR | 8 | 8.4 | 7.68 | 8.2 | 8.2 | +0.12 (+1.49%) | 5,735 |
3 Jul 2009 | INR | 8.1 | 8.3 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 4,800 |
2 Jul 2009 | INR | 8.5 | 9 | 8.23 | 8.5 | 8.5 | -0.5 (-5.56%) | 3,305 |
1 Jul 2009 | INR | 8.65 | 9.14 | 8.64 | 9 | 9 | -0.1 (-1.10%) | 1,313 |
30 Jun 2009 | INR | 8.28 | 9.1 | 8.28 | 9.1 | 9.1 | +0.4 (+4.60%) | 7,496 |
29 Jun 2009 | INR | 9 | 9 | 8.55 | 8.7 | 8.7 | -0.49 (-5.33%) | 7,976 |
26 Jun 2009 | INR | 9 | 9.3 | 8.56 | 9.19 | 9.19 | +0.18 (+2.00%) | 14,161 |
25 Jun 2009 | INR | 9 | 9.01 | 8.61 | 9.01 | 9.01 | +0.42 (+4.89%) | 11,318 |
24 Jun 2009 | INR | 8.4 | 8.59 | 8.4 | 8.59 | 8.59 | +0.4 (+4.88%) | 3,032 |
23 Jun 2009 | INR | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | +0.39 (+5%) | 5,205 |
22 Jun 2009 | INR | 7.85 | 7.85 | 7.44 | 7.8 | 7.8 | +0.45 (+6.12%) | 1,875 |
19 Jun 2009 | INR | 7.32 | 8.08 | 7.32 | 7.35 | 7.35 | -0.35 (-4.55%) | 17,822 |
18 Jun 2009 | INR | 7.75 | 7.9 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 2,030 |
17 Jun 2009 | INR | 8.5 | 8.5 | 8.09 | 8.1 | 8.1 | -0.5 (-5.81%) | 10,730 |
16 Jun 2009 | INR | 7.95 | 8.6 | 7.95 | 8.6 | 8.6 | +0.26 (+3.12%) | 6,717 |
15 Jun 2009 | INR | 8.75 | 8.75 | 8.34 | 8.34 | 8.34 | -0.43 (-4.90%) | 2,482 |
12 Jun 2009 | INR | 8.77 | 8.97 | 8.77 | 8.77 | 8.77 | -0.46 (-4.98%) | 14,081 |
11 Jun 2009 | INR | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.48 (-4.94%) | 1,547 |
10 Jun 2009 | INR | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.51 (-4.99%) | 7,100 |
9 Jun 2009 | INR | 10.49 | 10.49 | 10.22 | 10.22 | 10.22 | -0.53 (-4.93%) | 7,995 |
8 Jun 2009 | INR | 11.45 | 11.45 | 10.75 | 10.75 | 10.75 | -0.25 (-2.27%) | 3,650 |
5 Jun 2009 | INR | 11.4 | 11.44 | 10.65 | 11 | 11 | +0.1 (+0.92%) | 32,588 |
4 Jun 2009 | INR | 10.9 | 10.9 | 10.01 | 10.9 | 10.9 | +0.51 (+4.91%) | 32,211 |
3 Jun 2009 | INR | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | +0.49 (+4.95%) | 11,695 |
2 Jun 2009 | INR | 9.9 | 9.9 | 9.64 | 9.9 | 9.9 | +0.47 (+4.98%) | 35,704 |
1 Jun 2009 | INR | 8.9 | 9.43 | 8.9 | 9.43 | 9.43 | +0.44 (+4.89%) | 4,229 |
29 May 2009 | INR | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | +0.42 (+4.90%) | 7,104 |
28 May 2009 | INR | 8.2 | 8.57 | 8.2 | 8.57 | 8.57 | +0.4 (+4.90%) | 11,519 |